Constantine Metal Resources Ltd. (CEM.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.3450

-0.0050

(-1.43%)

At close: 03:36PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 18, 2022	0.3300	0.3500	0.3300	0.3500	0.3500	11,000
May 17, 2022	0.3500	0.3600	0.3500	0.3500	0.3500	13,600
May 16, 2022	0.3500	0.3500	0.3500	0.3500	0.3500	-
May 13, 2022	0.3300	0.3600	0.3300	0.3500	0.3500	64,700
May 12, 2022	0.3600	0.3600	0.3400	0.3400	0.3400	17,500
May 11, 2022	0.3300	0.3900	0.3300	0.3600	0.3600	109,000
May 10, 2022	0.3200	0.3500	0.3200	0.3300	0.3300	52,700
May 09, 2022	0.3300	0.3400	0.3200	0.3200	0.3200	13,500
May 06, 2022	0.3600	0.3600	0.3200	0.3200	0.3200	115,400
May 05, 2022	0.3300	0.3600	0.3300	0.3400	0.3400	29,700
May 04, 2022	0.3200	0.3300	0.3200	0.3300	0.3300	16,000
May 03, 2022	0.3700	0.3700	0.3200	0.3300	0.3300	183,300
May 02, 2022	0.3800	0.3800	0.3600	0.3600	0.3600	22,000
Apr 29, 2022	0.3700	0.3800	0.3600	0.3800	0.3800	35,200
Apr 28, 2022	0.3500	0.3500	0.3400	0.3500	0.3500	13,300
Apr 27, 2022	0.3200	0.3500	0.3200	0.3400	0.3400	105,200
Apr 26, 2022	0.3300	0.3300	0.3100	0.3100	0.3100	92,300
Apr 25, 2022	0.3500	0.3500	0.3300	0.3300	0.3300	48,500
Apr 22, 2022	0.3400	0.3400	0.3400	0.3400	0.3400	13,500
Apr 21, 2022	0.3600	0.3600	0.3400	0.3400	0.3400	41,900
Apr 20, 2022	0.3500	0.3500	0.3300	0.3400	0.3400	51,000
Apr 19, 2022	0.3500	0.3600	0.3500	0.3500	0.3500	35,000
Apr 18, 2022	0.3800	0.3800	0.3500	0.3500	0.3500	59,400
Apr 14, 2022	0.3600	0.3600	0.3600	0.3600	0.3600	4,000
Apr 13, 2022	0.3500	0.3600	0.3500	0.3500	0.3500	33,100
Apr 12, 2022	0.3600	0.3600	0.3300	0.3400	0.3400	294,000
Apr 11, 2022	0.3900	0.3900	0.3200	0.3700	0.3700	418,200
Apr 08, 2022	0.3900	0.3900	0.3700	0.3700	0.3700	55,000
Apr 07, 2022	0.4000	0.4000	0.4000	0.4000	0.4000	17,100
Apr 06, 2022	0.3900	0.3900	0.3900	0.3900	0.3900	6,500
Apr 05, 2022	0.4000	0.4000	0.4000	0.4000	0.4000	29,000
Apr 04, 2022	0.3900	0.3900	0.3700	0.3800	0.3800	91,500
Apr 01, 2022	0.4200	0.4200	0.3900	0.3900	0.3900	40,900
Mar 31, 2022	0.4200	0.4200	0.4000	0.4100	0.4100	62,400
Mar 30, 2022	0.4300	0.4500	0.4300	0.4300	0.4300	106,200
Mar 29, 2022	0.4200	0.4300	0.4200	0.4300	0.4300	112,500
Mar 28, 2022	0.4100	0.4200	0.4000	0.4200	0.4200	119,600
Mar 25, 2022	0.4000	0.4000	0.4000	0.4000	0.4000	14,600
Mar 24, 2022	0.3800	0.4000	0.3800	0.3900	0.3900	10,500
Mar 23, 2022	0.4100	0.4100	0.4100	0.4100	0.4100	24,900
Mar 22, 2022	0.4100	0.4100	0.4100	0.4100	0.4100	16,200
Mar 21, 2022	0.4000	0.4000	0.3700	0.4000	0.4000	146,600
Mar 18, 2022	0.4100	0.4500	0.4100	0.4200	0.4200	54,200
Mar 17, 2022	0.4100	0.4400	0.4100	0.4400	0.4400	102,900
Mar 16, 2022	0.3900	0.4200	0.3900	0.4100	0.4100	83,000
Mar 15, 2022	0.3900	0.3900	0.3700	0.3700	0.3700	28,700
Mar 14, 2022	0.4100	0.4100	0.3900	0.3900	0.3900	108,400
Mar 11, 2022	0.4300	0.4300	0.4300	0.4300	0.4300	12,000
Mar 10, 2022	0.4100	0.4300	0.4100	0.4300	0.4300	76,100
Mar 09, 2022	0.4000	0.4200	0.4000	0.4200	0.4200	84,500
Mar 08, 2022	0.4000	0.4200	0.3900	0.3900	0.3900	182,500
Mar 07, 2022	0.4000	0.4500	0.3900	0.3900	0.3900	75,600
Mar 04, 2022	0.4000	0.4000	0.4000	0.4000	0.4000	10,300
Mar 03, 2022	0.4000	0.4000	0.4000	0.4000	0.4000	5,700
Mar 02, 2022	0.3800	0.3800	0.3600	0.3800	0.3800	73,600
Mar 01, 2022	0.3800	0.4100	0.3400	0.3600	0.3600	462,400
Feb 28, 2022	0.4200	0.4300	0.3600	0.3600	0.3600	245,100
Feb 25, 2022	0.4000	0.4300	0.3900	0.4200	0.4200	78,600
Feb 24, 2022	0.4200	0.4300	0.4000	0.4000	0.4000	95,900
Feb 23, 2022	0.4400	0.4400	0.4300	0.4300	0.4300	31,800
Feb 22, 2022	0.4700	0.4700	0.4300	0.4300	0.4300	30,800
Feb 18, 2022	0.4800	0.4800	0.4600	0.4600	0.4600	7,300
Feb 17, 2022	0.4700	0.4700	0.4400	0.4500	0.4500	54,400
Feb 16, 2022	0.4700	0.4800	0.4600	0.4800	0.4800	15,100
Feb 15, 2022	0.4800	0.4800	0.4600	0.4700	0.4700	40,200
Feb 14, 2022	0.4700	0.4700	0.4600	0.4700	0.4700	13,000
Feb 11, 2022	0.4800	0.4800	0.4700	0.4800	0.4800	28,500
Feb 10, 2022	0.4700	0.4800	0.4700	0.4800	0.4800	20,900
Feb 09, 2022	0.4500	0.4700	0.4500	0.4600	0.4600	85,700
Feb 08, 2022	0.4700	0.4700	0.4400	0.4400	0.4400	16,300
Feb 07, 2022	0.4700	0.4700	0.4400	0.4400	0.4400	29,000
Feb 04, 2022	0.4600	0.4700	0.4500	0.4700	0.4700	11,300
Feb 03, 2022	0.4600	0.4800	0.4600	0.4800	0.4800	4,000
Feb 02, 2022	0.4800	0.4900	0.4500	0.4500	0.4500	41,000
Feb 01, 2022	0.4800	0.4900	0.4700	0.4700	0.4700	33,900
Jan 31, 2022	0.4600	0.4800	0.4500	0.4700	0.4700	26,800
Jan 28, 2022	0.4300	0.4500	0.4300	0.4300	0.4300	140,400
Jan 27, 2022	0.4900	0.4900	0.4400	0.4400	0.4400	45,900
Jan 26, 2022	0.4500	0.4800	0.4500	0.4500	0.4500	27,400
Jan 25, 2022	0.5000	0.5100	0.4300	0.4400	0.4400	331,600
Jan 24, 2022	0.4800	0.4900	0.4600	0.4900	0.4900	129,900
Jan 21, 2022	0.5200	0.5400	0.4800	0.5000	0.5000	424,100
Jan 20, 2022	0.5200	0.5300	0.5000	0.5000	0.5000	18,400
Jan 19, 2022	0.5300	0.5400	0.5000	0.5000	0.5000	216,800
Jan 18, 2022	0.5200	0.5400	0.5100	0.5200	0.5200	14,700
Jan 17, 2022	0.5200	0.5400	0.5200	0.5400	0.5400	5,200
Jan 14, 2022	0.5400	0.5500	0.5200	0.5200	0.5200	103,000
Jan 13, 2022	0.5600	0.5800	0.5400	0.5500	0.5500	168,000
Jan 12, 2022	0.6000	0.6000	0.5600	0.5600	0.5600	75,700
Jan 11, 2022	0.5800	0.5900	0.5700	0.5900	0.5900	157,700
Jan 10, 2022	0.5700	0.5800	0.5600	0.5800	0.5800	166,900
Jan 07, 2022	0.6600	0.6800	0.5600	0.5600	0.5600	161,600
Jan 06, 2022	0.6800	0.6800	0.6500	0.6500	0.6500	55,300
Jan 05, 2022	0.7100	0.7700	0.6500	0.6700	0.6700	401,400
Jan 04, 2022	0.7000	0.7200	0.7000	0.7200	0.7200	223,000
Dec 31, 2021	0.7000	0.7300	0.6500	0.6900	0.6900	124,700
Dec 30, 2021	0.6100	0.7000	0.6000	0.6900	0.6900	640,600
Dec 29, 2021	0.5300	0.6300	0.5300	0.6100	0.6100	330,500
Dec 24, 2021	0.5500	0.5500	0.5500	0.5500	0.5500	-
Dec 23, 2021	0.5400	0.5500	0.5400	0.5500	0.5500	68,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,101.38-389.63(-1.90%)

S&P 5003,923.68-165.17(-4.04%)

DOW31,490.07-1,164.52(-3.57%)

CAD/USD0.7791+0.0031(+0.40%)

CRUDE OIL110.05+0.46(+0.42%)

BTC-CAD37,307.61-1,411.84(-3.65%)

Constantine Metal Resources Ltd. (CEM.V)

S&P/TSX
20,101.38
-389.63(-1.90%)

S&P 500
3,923.68
-165.17(-4.04%)

DOW
31,490.07
-1,164.52(-3.57%)

CAD/USD
0.7791
+0.0031(+0.40%)

CRUDE OIL
110.05
+0.46(+0.42%)

BTC-CAD
37,307.61
-1,411.84(-3.65%)